フルテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,460 | 1,465 | 1,451 | 1,460 | ±0 | ±0% | 2,200 |
| 2021/03/22 | 1,446 | 1,460 | 1,446 | 1,460 | -11 | -0.7% | 1,900 |
| 2021/03/19 | 1,449 | 1,471 | 1,439 | 1,471 | +3 | +0.2% | 1,500 |
| 2021/03/18 | 1,437 | 1,470 | 1,437 | 1,468 | +2 | +0.1% | 2,400 |
| 2021/03/17 | 1,450 | 1,470 | 1,445 | 1,466 | +24 | +1.7% | 2,100 |
| 2021/03/16 | 1,450 | 1,450 | 1,442 | 1,442 | -8 | -0.6% | 1,200 |
| 2021/03/15 | 1,416 | 1,450 | 1,404 | 1,450 | +34 | +2.4% | 2,700 |
| 2021/03/12 | 1,372 | 1,416 | 1,372 | 1,416 | +33 | +2.4% | 2,500 |
| 2021/03/11 | 1,365 | 1,412 | 1,365 | 1,383 | +17 | +1.2% | 2,400 |
| 2021/03/10 | 1,384 | 1,398 | 1,363 | 1,366 | -35 | -2.5% | 1,600 |
| 2021/03/09 | 1,401 | 1,401 | 1,398 | 1,401 | -1 | -0.1% | 1,600 |
| 2021/03/08 | 1,418 | 1,418 | 1,359 | 1,402 | +44 | +3.2% | 1,800 |
| 2021/03/05 | 1,367 | 1,372 | 1,342 | 1,358 | -13 | -0.9% | 3,000 |
| 2021/03/04 | 1,387 | 1,387 | 1,369 | 1,371 | -8 | -0.6% | 600 |
| 2021/03/03 | 1,370 | 1,379 | 1,370 | 1,379 | +7 | +0.5% | 2,000 |
| 2021/03/02 | 1,371 | 1,388 | 1,370 | 1,372 | -16 | -1.2% | 2,000 |
| 2021/03/01 | 1,371 | 1,388 | 1,371 | 1,388 | +17 | +1.2% | 2,300 |
| 2021/02/26 | 1,388 | 1,389 | 1,371 | 1,371 | -29 | -2.1% | 900 |
| 2021/02/25 | 1,400 | 1,400 | 1,370 | 1,400 | +9 | +0.6% | 3,300 |
| 2021/02/24 | 1,403 | 1,403 | 1,377 | 1,391 | +14 | +1% | 2,100 |
| 2021/02/22 | 1,370 | 1,385 | 1,350 | 1,377 | -23 | -1.6% | 3,200 |
| 2021/02/19 | 1,395 | 1,401 | 1,395 | 1,400 | +5 | +0.4% | 1,400 |
| 2021/02/18 | 1,410 | 1,410 | 1,395 | 1,395 | -27 | -1.9% | 1,000 |
| 2021/02/17 | 1,427 | 1,430 | 1,422 | 1,422 | -5 | -0.4% | 900 |
| 2021/02/16 | 1,409 | 1,427 | 1,409 | 1,427 | +15 | +1.1% | 1,100 |
| 2021/02/15 | 1,410 | 1,412 | 1,400 | 1,412 | +10 | +0.7% | 700 |
| 2021/02/12 | 1,440 | 1,440 | 1,402 | 1,402 | -38 | -2.6% | 2,200 |
| 2021/02/10 | 1,411 | 1,458 | 1,406 | 1,440 | +31 | +2.2% | 6,700 |
| 2021/02/09 | 1,405 | 1,409 | 1,392 | 1,409 | +1 | +0.1% | 1,700 |
| 2021/02/08 | 1,406 | 1,409 | 1,387 | 1,408 | +3 | +0.2% | 2,300 |
| 2021/02/05 | 1,410 | 1,410 | 1,383 | 1,405 | -5 | -0.4% | 1,900 |
| 2021/02/04 | 1,413 | 1,413 | 1,401 | 1,410 | -3 | -0.2% | 1,500 |
| 2021/02/03 | 1,385 | 1,417 | 1,385 | 1,413 | +28 | +2% | 700 |
| 2021/02/02 | 1,377 | 1,400 | 1,377 | 1,385 | -22 | -1.6% | 1,400 |
| 2021/02/01 | 1,405 | 1,417 | 1,396 | 1,407 | +1 | +0.1% | 2,300 |
| 2021/01/29 | 1,389 | 1,406 | 1,380 | 1,406 | +17 | +1.2% | 1,100 |
| 2021/01/28 | 1,377 | 1,392 | 1,356 | 1,389 | -8 | -0.6% | 4,400 |
| 2021/01/27 | 1,400 | 1,400 | 1,379 | 1,397 | -13 | -0.9% | 2,900 |
| 2021/01/26 | 1,397 | 1,410 | 1,391 | 1,410 | +13 | +0.9% | 2,900 |
| 2021/01/25 | 1,404 | 1,404 | 1,380 | 1,397 | +23 | +1.7% | 2,600 |
| 2021/01/22 | 1,385 | 1,394 | 1,374 | 1,374 | +4 | +0.3% | 800 |
| 2021/01/21 | 1,373 | 1,375 | 1,370 | 1,370 | -15 | -1.1% | 2,000 |
| 2021/01/20 | 1,412 | 1,435 | 1,363 | 1,385 | -31 | -2.2% | 3,600 |
| 2021/01/19 | 1,426 | 1,426 | 1,415 | 1,416 | -9 | -0.6% | 2,400 |
| 2021/01/18 | 1,421 | 1,431 | 1,411 | 1,425 | -56 | -3.8% | 7,700 |
| 2021/01/15 | 1,390 | 1,555 | 1,385 | 1,481 | +75 | +5.3% | 31,100 |
| 2021/01/14 | 1,367 | 1,409 | 1,367 | 1,406 | +31 | +2.3% | 2,200 |
| 2021/01/13 | 1,356 | 1,378 | 1,356 | 1,375 | +19 | +1.4% | 2,400 |
| 2021/01/12 | 1,355 | 1,374 | 1,343 | 1,356 | +1 | +0.1% | 3,800 |
| 2021/01/08 | 1,380 | 1,388 | 1,350 | 1,355 | -29 | -2.1% | 4,400 |
901～
950
件表示中 / 1877件
類似銘柄と比較する
現在ご覧いただいている「フルテック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フルテック | 117,600円 | +8.7% | +33.3% | 2.72% | 14.68倍 | 0.96倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| Ｚｅｎｋｅｎ | 51,600円 | +6.6% | +43.6% | 2.52% | 16.48倍 | 0.51倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| 動物高医 | 220,000円 | +12.9% | +27.8% | 1.14% | 12.92倍 | 1.47倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| ＷＯＬＶＥＳ | 79,100円 | +11.0% | +11.0% | 0.00% | 10.54倍 | 2.80倍 |
|
動物病院を関西、関東、九州・沖縄エリアで展開。一次から二次診療まで幅広い治療サービス提供 |
| ジモティー | 126,200円 | +10.0% | +7.1% | 0.00% | 13.41倍 | 5.91倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。ＰＶに応じて広告収入 |
市場注目の銘柄
チャート関連のコラム
